5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+20.26%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $327.11 | $327.00 (-0.03%) | $327.55 | $326.93 | 72,015 | $4.80 B |
| 01/16/2025 | $326.48 | $327.00 (0.16%) | $327.25 | $326.41 | 82,400 | $4.80 B |
| 01/15/2025 | $327.20 | $326.31 (-0.27%) | $327.38 | $326.29 | 88,703 | $4.79 B |
| 01/14/2025 | $326.30 | $326.50 (0.06%) | $327.00 | $326.30 | 82,100 | $4.79 B |
| 01/13/2025 | $326.00 | $326.07 (0.02%) | $327.34 | $325.50 | 113,200 | $4.78 B |
| 01/10/2025 | $326.65 | $326.01 (-0.2%) | $327.69 | $325.50 | 254,022 | $4.78 B |
| 01/08/2025 | $326.84 | $326.93 (0.03%) | $327.76 | $326.55 | 86,900 | $4.79 B |
| 01/07/2025 | $327.38 | $327.00 (-0.12%) | $327.84 | $326.45 | 80,127 | $4.80 B |
| 01/06/2025 | $326.30 | $327.02 (0.22%) | $327.32 | $326.30 | 102,500 | $4.80 B |
| 01/03/2025 | $324.70 | $326.26 (0.48%) | $326.83 | $324.00 | 68,027 | $4.78 B |
| 01/02/2025 | $322.15 | $324.40 (0.7%) | $324.98 | $322.15 | 164,220 | $4.76 B |
| 12/31/2024 | $322.86 | $322.05 (-0.25%) | $323.73 | $321.21 | 170,315 | $4.72 B |
| 12/30/2024 | $321.57 | $322.34 (0.24%) | $322.77 | $321.50 | 82,900 | $4.73 B |
| 12/27/2024 | $321.65 | $321.57 (-0.02%) | $322.23 | $321.00 | 93,400 | $4.72 B |
| 12/26/2024 | $322.15 | $321.80 (-0.11%) | $322.33 | $321.76 | 53,600 | $4.72 B |
| 12/24/2024 | $321.90 | $322.15 (0.08%) | $323.06 | $321.55 | 54,900 | $4.72 B |
| 12/23/2024 | $321.95 | $321.60 (-0.11%) | $322.50 | $321.26 | 105,200 | $4.72 B |
| 12/20/2024 | $322.02 | $321.95 (-0.02%) | $323.18 | $321.22 | 149,349 | $4.72 B |
| 12/19/2024 | $322.51 | $322.79 (0.09%) | $323.79 | $322.33 | 78,300 | $4.73 B |
| 12/18/2024 | $323.80 | $322.29 (-0.47%) | $324.61 | $321.99 | 181,004 | $4.73 B |
| 12/17/2024 | $324.00 | $323.90 (-0.03%) | $324.46 | $322.96 | 93,742 | $4.75 B |
| 12/16/2024 | $324.45 | $323.90 (-0.17%) | $324.90 | $323.77 | 75,100 | $4.75 B |
| 12/13/2024 | $325.35 | $324.45 (-0.28%) | $325.35 | $323.88 | 177,927 | $4.76 B |
| 12/12/2024 | $326.02 | $325.16 (-0.26%) | $326.40 | $324.97 | 137,403 | $4.77 B |
| 12/11/2024 | $326.90 | $326.71 (-0.06%) | $327.50 | $325.50 | 55,700 | $4.79 B |
| 12/10/2024 | $325.22 | $326.58 (0.42%) | $327.00 | $325.20 | 77,010 | $4.79 B |
| 12/09/2024 | $326.00 | $325.33 (-0.21%) | $326.38 | $325.25 | 50,000 | $4.77 B |
| 12/06/2024 | $325.25 | $325.77 (0.16%) | $326.07 | $325.13 | 58,140 | $4.78 B |
| 12/05/2024 | $326.54 | $325.66 (-0.27%) | $327.48 | $325.50 | 40,949 | $4.78 B |
| 12/04/2024 | $325.27 | $326.85 (0.49%) | $327.00 | $323.50 | 230,736 | $4.79 B |
| 12/03/2024 | $325.90 | $325.06 (-0.26%) | $325.90 | $324.99 | 55,000 | $4.77 B |
| 12/02/2024 | $325.35 | $325.68 (0.1%) | $326.75 | $324.20 | 57,926 | $4.78 B |
| 11/29/2024 | $325.58 | $324.70 (-0.27%) | $325.63 | $324.30 | 37,347 | $4.76 B |
| 11/27/2024 | $326.00 | $325.35 (-0.2%) | $326.45 | $325.32 | 28,500 | $4.77 B |
| 11/26/2024 | $325.21 | $325.80 (0.18%) | $326.42 | $325.00 | 65,437 | $4.78 B |
| 11/25/2024 | $325.57 | $325.38 (-0.06%) | $326.51 | $324.27 | 112,201 | $4.77 B |
| 11/22/2024 | $324.23 | $324.71 (0.15%) | $326.22 | $324.00 | 173,412 | $4.76 B |
| 11/21/2024 | $323.99 | $324.51 (0.16%) | $325.00 | $323.90 | 90,435 | $4.76 B |
| 11/20/2024 | $323.82 | $323.83 (0%) | $324.34 | $323.64 | 41,100 | $4.75 B |
| 11/19/2024 | $323.50 | $323.82 (0.1%) | $324.23 | $323.50 | 38,500 | $4.75 B |
| 11/18/2024 | $323.70 | $323.72 (0.01%) | $324.86 | $323.62 | 73,832 | $4.75 B |
| 11/15/2024 | $325.10 | $323.71 (-0.43%) | $325.10 | $323.61 | 81,500 | $4.75 B |
| 11/14/2024 | $323.55 | $323.50 (-0.02%) | $324.25 | $323.50 | 83,533 | $4.74 B |
| 11/13/2024 | $323.27 | $323.50 (0.07%) | $324.66 | $323.27 | 54,600 | $4.74 B |
| 11/12/2024 | $324.00 | $323.50 (-0.15%) | $325.02 | $323.50 | 62,232 | $4.74 B |
| 11/11/2024 | $325.36 | $323.94 (-0.44%) | $325.50 | $323.94 | 43,530 | $4.75 B |
| 11/08/2024 | $324.86 | $325.00 (0.04%) | $325.50 | $324.70 | 54,548 | $4.77 B |
| 11/07/2024 | $324.59 | $324.86 (0.08%) | $325.25 | $323.67 | 66,200 | $4.76 B |
| 11/06/2024 | $325.50 | $324.96 (-0.17%) | $325.94 | $322.00 | 109,312 | $4.77 B |
| 11/05/2024 | $322.51 | $322.75 (0.07%) | $325.00 | $322.23 | 31,242 | $4.73 B |
| 11/04/2024 | $321.74 | $322.98 (0.39%) | $324.24 | $321.69 | 35,114 | $4.74 B |
| 11/01/2024 | $323.01 | $321.74 (-0.39%) | $323.30 | $321.56 | 68,931 | $4.72 B |
| 10/31/2024 | $325.05 | $322.50 (-0.78%) | $325.05 | $322.49 | 58,900 | $4.73 B |
| 10/30/2024 | $324.90 | $325.01 (0.03%) | $326.18 | $324.90 | 58,400 | $4.77 B |
| 10/29/2024 | $324.69 | $325.38 (0.21%) | $325.50 | $324.69 | 111,542 | $4.77 B |
| 10/28/2024 | $325.31 | $324.82 (-0.15%) | $326.71 | $324.47 | 53,515 | $4.76 B |
| 10/25/2024 | $325.19 | $325.21 (0.01%) | $325.66 | $322.41 | 58,800 | $4.77 B |
| 10/24/2024 | $324.65 | $324.17 (-0.15%) | $325.48 | $323.77 | 30,247 | $4.75 B |
| 10/23/2024 | $323.00 | $325.30 (0.71%) | $326.11 | $323.00 | 55,600 | $4.77 B |
| 10/22/2024 | $322.32 | $323.76 (0.45%) | $324.00 | $322.02 | 44,300 | $4.75 B |
| 10/21/2024 | $322.60 | $322.76 (0.05%) | $323.66 | $321.98 | 51,513 | $4.73 B |